Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Partnerre Ltd (PRE)
As of Dec 22 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRE 150117C00070000 C 01/17/15 70.0 41.10 45.80
PRE 150117C00075000 C 01/17/15 75.0 36.10 40.80
PRE 150117C00080000 C 01/17/15 80.0 31.10 35.70
PRE 150117C00085000 C 01/17/15 85.0 26.20 30.70
PRE 150117C00090000 C 01/17/15 90.0 21.10 25.80
PRE 150117C00095000 C 01/17/15 95.0 16.20 20.80
PRE 150117C00100000 C 01/17/15 100.0 11.10 15.30
PRE 150117C00105000 C 01/17/15 105.0 6.60 10.50
PRE 150117C00110000 C 01/17/15 110.0 3.90 4.50
PRE 150117C00115000 C 01/17/15 115.0 1.00 1.30
PRE 150117C00120000 C 01/17/15 120.0 0.05 0.20
PRE 150117C00125000 C 01/17/15 125.0 0.00 0.50
PRE 150117C00130000 C 01/17/15 130.0 0.00 4.90
PRE 150117C00135000 C 01/17/15 135.0 0.00 0.25
PRE 150117C00140000 C 01/17/15 140.0 0.00 4.90
PRE 150117C00145000 C 01/17/15 145.0 0.00 4.90
PRE 150117C00150000 C 01/17/15 150.0 0.00 0.25
PRE 150117C00155000 C 01/17/15 155.0 0.00 4.90
PRE 150117C00160000 C 01/17/15 160.0 0.00 0.25
PRE 150117P00070000 P 01/17/15 70.0 0.00 0.25
PRE 150117P00075000 P 01/17/15 75.0 0.00 0.25
PRE 150117P00080000 P 01/17/15 80.0 0.00 0.25
PRE 150117P00085000 P 01/17/15 85.0 0.00 0.25
PRE 150117P00090000 P 01/17/15 90.0 0.00 0.25
PRE 150117P00095000 P 01/17/15 95.0 0.00 0.15
PRE 150117P00100000 P 01/17/15 100.0 0.05 0.15
PRE 150117P00105000 P 01/17/15 105.0 0.15 0.30
PRE 150117P00110000 P 01/17/15 110.0 0.65 0.80
PRE 150117P00115000 P 01/17/15 115.0 2.45 2.80
PRE 150117P00120000 P 01/17/15 120.0 4.90 8.90
PRE 150117P00125000 P 01/17/15 125.0 9.80 13.80
PRE 150117P00130000 P 01/17/15 130.0 14.20 18.60
PRE 150117P00135000 P 01/17/15 135.0 19.30 23.90
PRE 150117P00140000 P 01/17/15 140.0 24.20 28.70
PRE 150117P00145000 P 01/17/15 145.0 29.20 33.80
PRE 150117P00150000 P 01/17/15 150.0 34.20 38.80
PRE 150117P00155000 P 01/17/15 155.0 39.20 43.80
PRE 150117P00160000 P 01/17/15 160.0 44.20 48.80
PRE 150220C00065000 C 02/20/15 65.0 46.10 50.80
PRE 150220C00070000 C 02/20/15 70.0 41.20 45.80
PRE 150220C00075000 C 02/20/15 75.0 36.10 40.80
PRE 150220C00080000 C 02/20/15 80.0 31.30 35.80
PRE 150220C00085000 C 02/20/15 85.0 26.30 30.80
PRE 150220C00090000 C 02/20/15 90.0 21.50 25.90
PRE 150220C00095000 C 02/20/15 95.0 16.40 20.40
PRE 150220C00100000 C 02/20/15 100.0 11.60 15.60
PRE 150220C00105000 C 02/20/15 105.0 8.90 9.60
PRE 150220C00110000 C 02/20/15 110.0 5.00 5.50
PRE 150220C00115000 C 02/20/15 115.0 2.15 2.45
PRE 150220C00120000 C 02/20/15 120.0 0.60 0.85
PRE 150220C00125000 C 02/20/15 125.0 0.05 0.25
PRE 150220C00130000 C 02/20/15 130.0 0.00 0.15
PRE 150220C00135000 C 02/20/15 135.0 0.00 4.90
PRE 150220C00140000 C 02/20/15 140.0 0.00 0.25
PRE 150220C00145000 C 02/20/15 145.0 0.00 4.90
PRE 150220C00150000 C 02/20/15 150.0 0.00 0.25
PRE 150220C00155000 C 02/20/15 155.0 0.00 0.25
PRE 150220P00065000 P 02/20/15 65.0 0.00 0.25
PRE 150220P00070000 P 02/20/15 70.0 0.00 0.50
PRE 150220P00075000 P 02/20/15 75.0 0.00 0.30
PRE 150220P00080000 P 02/20/15 80.0 0.00 4.90
PRE 150220P00085000 P 02/20/15 85.0 0.00 0.15
PRE 150220P00090000 P 02/20/15 90.0 0.05 0.20
PRE 150220P00095000 P 02/20/15 95.0 0.15 0.30
PRE 150220P00100000 P 02/20/15 100.0 0.35 0.50
PRE 150220P00105000 P 02/20/15 105.0 0.75 0.95
PRE 150220P00110000 P 02/20/15 110.0 1.80 2.05
PRE 150220P00115000 P 02/20/15 115.0 4.00 4.40
PRE 150220P00120000 P 02/20/15 120.0 7.50 7.90
PRE 150220P00125000 P 02/20/15 125.0 10.50 14.50
PRE 150220P00130000 P 02/20/15 130.0 14.80 19.40
PRE 150220P00135000 P 02/20/15 135.0 19.80 24.30
PRE 150220P00140000 P 02/20/15 140.0 24.80 29.30
PRE 150220P00145000 P 02/20/15 145.0 29.70 34.30
PRE 150220P00150000 P 02/20/15 150.0 34.90 39.30
PRE 150220P00155000 P 02/20/15 155.0 39.90 44.30
PRE 150515C00070000 C 05/15/15 70.0 41.20 45.70
PRE 150515C00075000 C 05/15/15 75.0 36.10 40.40
PRE 150515C00080000 C 05/15/15 80.0 31.50 35.30
PRE 150515C00085000 C 05/15/15 85.0 26.40 30.90
PRE 150515C00090000 C 05/15/15 90.0 21.70 25.70
PRE 150515C00095000 C 05/15/15 95.0 16.60 20.70
PRE 150515C00100000 C 05/15/15 100.0 14.00 14.70
PRE 150515C00105000 C 05/15/15 105.0 9.70 10.50
PRE 150515C00110000 C 05/15/15 110.0 6.40 6.90
PRE 150515C00115000 C 05/15/15 115.0 3.70 4.00
PRE 150515C00120000 C 05/15/15 120.0 1.85 2.15
PRE 150515C00125000 C 05/15/15 125.0 0.70 1.00
PRE 150515C00130000 C 05/15/15 130.0 0.20 0.50
PRE 150515C00135000 C 05/15/15 135.0 0.00 0.25
PRE 150515C00140000 C 05/15/15 140.0 0.00 0.15
PRE 150515C00145000 C 05/15/15 145.0 0.00 0.50
PRE 150515C00150000 C 05/15/15 150.0 0.00 0.50
PRE 150515C00155000 C 05/15/15 155.0 0.00 0.50
PRE 150515C00160000 C 05/15/15 160.0 0.00 0.50
PRE 150515P00070000 P 05/15/15 70.0 0.00 0.20
PRE 150515P00075000 P 05/15/15 75.0 0.05 0.25
PRE 150515P00080000 P 05/15/15 80.0 0.10 0.35
PRE 150515P00085000 P 05/15/15 85.0 0.20 0.45
PRE 150515P00090000 P 05/15/15 90.0 0.35 0.60
PRE 150515P00095000 P 05/15/15 95.0 0.60 0.85
PRE 150515P00100000 P 05/15/15 100.0 1.05 1.35
PRE 150515P00105000 P 05/15/15 105.0 1.95 2.25
PRE 150515P00110000 P 05/15/15 110.0 3.40 3.80
PRE 150515P00115000 P 05/15/15 115.0 5.60 6.10
PRE 150515P00120000 P 05/15/15 120.0 8.70 9.20
PRE 150515P00125000 P 05/15/15 125.0 12.60 13.30
PRE 150515P00130000 P 05/15/15 130.0 16.30 19.60
PRE 150515P00135000 P 05/15/15 135.0 20.30 24.50
PRE 150515P00140000 P 05/15/15 140.0 25.20 29.40
PRE 150515P00145000 P 05/15/15 145.0 30.20 34.40
PRE 150515P00150000 P 05/15/15 150.0 35.10 39.40
PRE 150515P00155000 P 05/15/15 155.0 40.30 44.40
PRE 150515P00160000 P 05/15/15 160.0 45.10 49.40
PRE 150821C00070000 C 08/21/15 70.0 41.30 45.90
PRE 150821C00075000 C 08/21/15 75.0 36.30 40.90
PRE 150821C00080000 C 08/21/15 80.0 31.50 35.90
PRE 150821C00085000 C 08/21/15 85.0 26.50 31.00
PRE 150821C00090000 C 08/21/15 90.0 21.80 26.10
PRE 150821C00095000 C 08/21/15 95.0 18.70 19.50
PRE 150821C00100000 C 08/21/15 100.0 14.40 15.20
PRE 150821C00105000 C 08/21/15 105.0 10.70 11.20
PRE 150821C00110000 C 08/21/15 110.0 7.30 7.80
PRE 150821C00115000 C 08/21/15 115.0 4.70 5.10
PRE 150821C00120000 C 08/21/15 120.0 2.75 3.20
PRE 150821C00125000 C 08/21/15 125.0 1.45 1.85
PRE 150821C00130000 C 08/21/15 130.0 0.65 1.05
PRE 150821C00135000 C 08/21/15 135.0 0.25 0.60
PRE 150821C00140000 C 08/21/15 140.0 0.05 0.35
PRE 150821C00145000 C 08/21/15 145.0 0.00 0.25
PRE 150821C00150000 C 08/21/15 150.0 0.00 0.15
PRE 150821C00155000 C 08/21/15 155.0 0.00 4.40
PRE 150821C00160000 C 08/21/15 160.0 0.00 4.40
PRE 150821P00070000 P 08/21/15 70.0 0.10 0.35
PRE 150821P00075000 P 08/21/15 75.0 0.20 0.50
PRE 150821P00080000 P 08/21/15 80.0 0.30 0.65
PRE 150821P00085000 P 08/21/15 85.0 0.50 0.85
PRE 150821P00090000 P 08/21/15 90.0 0.80 1.15
PRE 150821P00095000 P 08/21/15 95.0 1.30 1.65
PRE 150821P00100000 P 08/21/15 100.0 2.05 2.50
PRE 150821P00105000 P 08/21/15 105.0 3.20 3.80
PRE 150821P00110000 P 08/21/15 110.0 5.10 5.60
PRE 150821P00115000 P 08/21/15 115.0 7.50 8.10
PRE 150821P00120000 P 08/21/15 120.0 10.60 11.30
PRE 150821P00125000 P 08/21/15 125.0 14.20 15.00
PRE 150821P00130000 P 08/21/15 130.0 18.50 19.30
PRE 150821P00135000 P 08/21/15 135.0 21.20 25.70
PRE 150821P00140000 P 08/21/15 140.0 25.90 30.40
PRE 150821P00145000 P 08/21/15 145.0 30.90 35.40
PRE 150821P00150000 P 08/21/15 150.0 35.90 40.40
PRE 150821P00155000 P 08/21/15 155.0 40.70 45.20
PRE 150821P00160000 P 08/21/15 160.0 45.80 50.30

OPRA data is delayed 15 minutes.